Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Networking & Communication Devices Sector (CIX: MSECTOR814 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 1295 1297 1279 1286 0 -7.38(-0.57%)
May 29, 2014 1301 1306 1287 1293 0 -4.98(-0.38%)
May 28, 2014 1289 1305 1288 1298 0 +5.73(+0.44%)
May 27, 2014 1293 1302 1287 1292 0 +10.82(+0.84%)
May 23, 2014 1282 1282 1282 0 +9.07(+0.71%)
May 22, 2014 1276 1283 1269 1273 0 -5.61(-0.44%)
May 21, 2014 1265 1287 1262 1278 0 +18.11(+1.44%)
May 20, 2014 1268 1275 1255 1260 0 -12.21(-0.96%)
May 19, 2014 1265 1278 1259 1272 0 +0.94(+0.07%)
May 16, 2014 1262 1277 1256 1271 0 +8.02(+0.63%)
May 15, 2014 1269 1289 1259 1263 0 +62.70(+5.22%)
May 14, 2014 1207 1215 1191 1201 0 -4.26(-0.35%)
May 13, 2014 1218 1222 1199 1205 0 -15.02(-1.23%)
May 12, 2014 1212 1228 1209 1220 0 +10.09(+0.83%)
May 09, 2014 1207 1215 1203 1210 0 +0.23(+0.02%)
May 08, 2014 1205 1221 1197 1210 0 +5.58(+0.46%)
May 07, 2014 1197 1207 1181 1204 0 +5.89(+0.49%)
May 06, 2014 1205 1208 1193 1198 0 -12.17(-1.01%)
May 05, 2014 1207 1213 1198 1210 0 +0.89(+0.07%)
May 02, 2014 1218 1220 1207 1209 0 -3.99(-0.33%)
May 01, 2014 1219 1222 1207 1213 0 -3.91(-0.32%)
Apr 30, 2014 1214 1220 1206 1217 0 -0.39(-0.03%)
Apr 29, 2014 1219 1221 1211 1218 0 +7.35(+0.61%)
Apr 28, 2014 1219 1224 1198 1210 0 -0.76(-0.06%)
Apr 25, 2014 1227 1230 1205 1211 0 -19.13(-1.55%)
Apr 24, 2014 1244 1246 1222 1230 0 -6.10(-0.49%)
Apr 23, 2014 1241 1244 1222 1236 0 -6.04(-0.49%)
Apr 22, 2014 1236 1248 1234 1242 0 +8.03(+0.65%)
Apr 21, 2014 1223 1246 1221 1234 0 +11.18(+0.91%)
Apr 17, 2014 1223 1223 1223 0 +9.16(+0.75%)
Apr 16, 2014 1214 1222 1203 1214 0 +7.39(+0.61%)
Apr 15, 2014 1205 1213 1189 1207 0 +2.60(+0.22%)
Apr 14, 2014 1193 1210 1184 1204 0 +19.69(+1.66%)
Apr 11, 2014 1191 1213 1183 1184 0 -12.47(-1.04%)
Apr 10, 2014 1225 1229 1189 1197 0 -24.99(-2.05%)
Apr 09, 2014 1216 1232 1209 1222 0 +8.70(+0.72%)
Apr 08, 2014 1200 1216 1196 1213 0 +3.90(+0.32%)
Apr 07, 2014 1200 1222 1192 1209 0 +3.41(+0.28%)
Apr 04, 2014 1237 1241 1200 1206 0 -22.50(-1.83%)
Apr 03, 2014 1224 1239 1221 1228 0 +6.66(+0.55%)
Apr 02, 2014 1227 1230 1210 1222 0 -5.12(-0.42%)
Apr 01, 2014 1188 1237 1186 1227 0 +35.30(+2.96%)
Mar 31, 2014 1194 1203 1189 1191 0 +5.73(+0.48%)
Mar 28, 2014 1174 1198 1171 1186 0 +15.25(+1.30%)
Mar 27, 2014 1177 1191 1166 1170 0 -15.42(-1.30%)
Mar 26, 2014 1196 1208 1185 1186 0 -4.67(-0.39%)
Mar 25, 2014 1160 1193 1157 1191 0 +36.85(+3.19%)
Mar 24, 2014 1160 1166 1147 1154 0 -4.35(-0.38%)
Mar 21, 2014 1176 1184 1155 1158 0 -11.23(-0.96%)
Mar 20, 2014 1156 1179 1156 1169 0 +10.01(+0.86%)
Mar 19, 2014 1162 1169 1154 1159 0 +1.79(+0.15%)
Mar 18, 2014 1141 1162 1139 1157 0 +8.52(+0.74%)
Mar 17, 2014 1141 1156 1137 1149 0 +6.10(+0.53%)
Mar 14, 2014 1150 1158 1137 1143 0 -5.62(-0.49%)
Mar 13, 2014 1169 1171 1147 1148 0 -16.58(-1.42%)
Mar 12, 2014 1151 1171 1150 1165 0 +10.50(+0.91%)
Mar 11, 2014 1171 1175 1153 1155 0 -8.75(-0.75%)
Mar 10, 2014 1161 1171 1157 1163 0 -2.41(-0.21%)
Mar 07, 2014 1176 1178 1161 1166 0 -5.24(-0.45%)
Mar 06, 2014 1175 1181 1167 1171 0 -3.09(-0.26%)
Mar 05, 2014 1176 1184 1170 1174 0 +2.42(+0.21%)
Mar 04, 2014 1172 1179 1165 1172 0 +10.68(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.